HGTECH Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	70.55	71.58	68.62	68.82	68.82	-4.35%	16,408,777
Oct 28, 2026	71.05	72.55	70.00	71.95	71.95	3.20%	24,933,965
Oct 27, 2026	73.38	73.80	69.70	69.72	69.72	-3.65%	20,206,261
Oct 26, 2026	73.91	74.39	71.46	72.36	72.36	-2.98%	22,882,733
Oct 23, 2026	70.55	74.97	68.27	74.58	74.58	2.66%	41,981,284
Oct 22, 2026	76.69	76.94	72.63	72.65	72.65	-5.23%	28,200,568
Oct 21, 2026	76.80	78.31	76.18	76.66	76.66	0.60%	22,652,407
Oct 20, 2026	75.15	77.52	74.65	76.20	76.20	1.30%	24,465,783
Oct 19, 2026	74.98	75.99	72.13	75.22	75.22	-0.63%	28,558,995
Oct 16, 2026	78.39	78.77	74.76	75.70	75.70	-0.75%	26,267,877
Oct 15, 2026	77.52	78.39	75.36	76.27	76.27	-4.84%	33,948,228
Oct 14, 2026	82.86	83.92	80.03	80.15	80.15	-4.14%	22,433,550
Oct 13, 2026	80.29	84.43	79.00	83.61	83.61	1.25%	31,534,480
Oct 12, 2026	85.00	86.20	82.35	82.58	82.58	-3.94%	22,387,862
Oct 9, 2026	86.86	86.99	81.50	85.97	85.97	-1.17%	40,357,050
Oct 8, 2026	92.45	92.80	86.30	86.99	86.99	-5.70%	40,467,760
Sep 30, 2026	94.99	94.99	91.82	92.25	92.25	-2.12%	24,290,720
Sep 29, 2026	92.45	94.86	91.95	94.25	94.25	1.77%	30,671,026
Sep 28, 2026	102.03	102.30	92.61	92.61	92.61	-10.00%	59,634,422
Sep 24, 2026	105.42	105.63	102.75	102.90	102.90	-2.98%	26,160,100
Sep 23, 2026	107.14	107.65	105.60	106.06	106.06	-0.96%	26,746,745
Sep 22, 2026	111.00	111.44	106.53	107.09	107.09	-2.21%	52,024,484
Sep 21, 2026	110.00	110.69	107.00	109.51	109.51	1.59%	49,882,386
Sep 18, 2026	109.78	110.00	106.02	107.80	107.80	1.91%	53,621,719
Sep 17, 2026	106.93	108.60	105.21	105.78	105.78	-0.19%	46,279,357
Sep 16, 2026	100.20	107.48	99.97	105.98	105.98	5.77%	61,768,776
Sep 15, 2026	99.84	102.78	98.33	100.20	100.20	0.20%	36,232,930
Sep 14, 2026	101.97	102.99	99.60	100.00	100.00	-3.74%	41,646,276
Sep 11, 2026	105.57	107.43	101.04	103.88	103.88	-1.81%	60,086,105
Sep 10, 2026	108.00	110.68	105.10	105.80	105.80	-2.75%	82,707,350
Sep 9, 2026	108.57	110.58	108.10	108.79	108.79	8.22%	101,265,637
Sep 8, 2026	102.00	103.44	100.22	100.53	100.53	-1.35%	32,553,218
Sep 7, 2026	97.32	102.08	96.66	101.91	101.91	6.60%	49,223,083
Sep 4, 2026	99.58	100.86	94.61	95.60	95.60	-3.41%	36,493,205
Sep 3, 2026	101.05	101.68	97.86	98.98	98.98	-0.32%	23,837,560
Sep 2, 2026	100.03	101.00	98.54	99.30	99.30	-2.20%	28,416,552
Sep 1, 2026	104.68	105.71	100.60	101.53	101.53	-3.07%	35,298,071
Aug 31, 2026	101.04	104.79	100.88	104.75	104.75	1.77%	35,026,540
Aug 28, 2026	104.95	107.58	102.79	102.93	102.93	-1.88%	45,689,470
Aug 27, 2026	102.01	106.73	99.00	104.90	104.90	1.06%	66,097,642
Aug 26, 2026	105.60	106.88	101.63	103.80	103.80	-1.40%	31,059,390
Aug 25, 2026	101.06	106.49	100.02	105.27	105.27	1.86%	34,894,220
Aug 24, 2026	106.31	107.37	100.85	103.35	103.35	-3.21%	34,241,638
Aug 21, 2026	103.71	108.00	103.50	106.78	106.78	2.50%	34,757,470
Aug 20, 2026	104.07	105.85	102.18	104.18	104.18	1.79%	36,968,600
Aug 19, 2026	107.48	108.85	100.76	102.35	102.35	-8.58%	56,958,600
Aug 18, 2026	113.90	114.58	110.23	111.95	111.95	-1.50%	50,390,487
Aug 17, 2026	110.14	113.80	108.99	113.66	113.66	3.52%	66,343,535
Aug 14, 2026	107.51	109.98	106.84	109.79	109.79	2.57%	51,902,131
Aug 13, 2026	108.67	111.68	106.99	107.04	107.04	0.68%	71,111,370